5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
-6.72%
3 MONTH PERFORMANCE
-14.62%
6 MONTH PERFORMANCE
-15.27%
YEAR-TO-DATE PERFORMANCE
-68.01%
1 YEAR PERFORMANCE
-68.64%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.07 | $1.12 (4.21%) | $1.12 | $1.07 | 530,783 | |
| 12/24/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 1.38 M | $169.12 M |
| 12/23/2024 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 1.66 M | $167.58 M |
| 12/20/2024 | $1.09 | $1.09 (0%) | $1.14 | $1.08 | 2.59 M | $167.58 M |
| 12/19/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 1.72 M | $169.12 M |
| 12/18/2024 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.09 | 2.19 M | $169.12 M |
| 12/17/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.14 | 1.68 M | $178.34 M |
| 12/16/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 1.74 M | $179.88 M |
| 12/13/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.20 | 1.20 M | $184.49 M |
| 12/12/2024 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.21 | 1.45 M | $187.56 M |
| 12/11/2024 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.24 | 1.41 M | $192.18 M |
| 12/10/2024 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.25 | 1.44 M | $193.71 M |
| 12/09/2024 | $1.25 | $1.34 (7.2%) | $1.36 | $1.24 | 3.09 M | $206.01 M |
| 12/06/2024 | $1.21 | $1.25 (3.31%) | $1.25 | $1.20 | 2.12 M | $192.18 M |
| 12/05/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 1.25 M | $186.03 M |
| 12/04/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.22 | 1.28 M | $192.18 M |
| 12/03/2024 | $1.23 | $1.25 (1.63%) | $1.25 | $1.21 | 1.54 M | $192.18 M |
| 12/02/2024 | $1.23 | $1.25 (1.63%) | $1.26 | $1.22 | 1.50 M | $192.18 M |
| 11/29/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.20 | 810,932 | $189.10 M |
| 11/27/2024 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.19 | 1.21 M | $182.95 M |
| 11/26/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.18 | 1.70 M | $182.95 M |
| 11/25/2024 | $1.23 | $1.25 (1.63%) | $1.29 | $1.23 | 2.10 M | $192.18 M |
| 11/22/2024 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 1.54 M | $187.56 M |
| 11/21/2024 | $1.13 | $1.20 (6.19%) | $1.22 | $1.13 | 3.46 M | $184.49 M |
| 11/20/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 2.52 M | $173.73 M |
| 11/19/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 2.82 M | $178.34 M |
| 11/18/2024 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 2.52 M | $182.95 M |
| 11/15/2024 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 2.16 M | $186.03 M |
| 11/14/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.23 | 3.71 M | $192.18 M |
| 11/13/2024 | $1.42 | $1.35 (-4.93%) | $1.43 | $1.33 | 2.35 M | $207.55 M |
| 11/12/2024 | $1.61 | $1.44 (-10.56%) | $1.62 | $1.42 | 2.39 M | $221.39 M |
| 11/11/2024 | $1.56 | $1.65 (5.77%) | $1.69 | $1.53 | 3.35 M | $253.67 M |
| 11/08/2024 | $1.40 | $1.57 (12.14%) | $1.69 | $1.39 | 4.18 M | $241.37 M |
| 11/07/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.39 | 2.26 M | $222.92 M |
| 11/06/2024 | $1.44 | $1.44 (0%) | $1.48 | $1.39 | 1.92 M | $221.39 M |
| 11/05/2024 | $1.34 | $1.40 (4.48%) | $1.41 | $1.33 | 1.26 M | $215.24 M |
| 11/04/2024 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.33 | 1.07 M | $204.35 M |
| 11/01/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.33 | 834,900 | $208.93 M |
| 10/31/2024 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.33 | 861,539 | $205.88 M |
| 10/30/2024 | $1.53 | $1.36 (-11.11%) | $1.54 | $1.35 | 1.77 M | $207.40 M |
| 10/29/2024 | $1.35 | $1.56 (15.56%) | $1.56 | $1.34 | 3.06 M | $237.90 M |
| 10/28/2024 | $1.30 | $1.37 (5.38%) | $1.37 | $1.30 | 807,216 | $208.93 M |
| 10/25/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 678,237 | $198.25 M |
| 10/24/2024 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 799,900 | $201.30 M |
| 10/23/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.31 | 670,535 | $202.83 M |
| 10/22/2024 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 975,200 | $208.93 M |
| 10/21/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.30 | 604,349 | $199.78 M |
| 10/18/2024 | $1.26 | $1.31 (3.97%) | $1.31 | $1.26 | 703,500 | $199.78 M |
| 10/17/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 722,346 | $193.68 M |
| 10/16/2024 | $1.26 | $1.29 (2.38%) | $1.29 | $1.26 | 664,700 | $196.73 M |
| 10/15/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 829,208 | $192.15 M |
| 10/14/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 677,600 | $195.20 M |
| 10/11/2024 | $1.26 | $1.29 (2.38%) | $1.29 | $1.26 | 650,200 | $196.73 M |
| 10/10/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 970,449 | $192.15 M |
| 10/09/2024 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 536,733 | $196.73 M |
| 10/08/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 625,100 | $198.25 M |
| 10/07/2024 | $1.31 | $1.31 (0%) | $1.34 | $1.28 | 958,549 | $199.78 M |
| 10/04/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.29 | 1.36 M | $198.25 M |
| 10/03/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 550,800 | $196.73 M |
| 10/02/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.32 | 635,350 | $202.83 M |
| 10/01/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.34 | 860,800 | $204.35 M |
| 09/30/2024 | $1.33 | $1.36 (2.26%) | $1.38 | $1.32 | 778,205 | $207.40 M |
| 09/27/2024 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 911,000 | $202.83 M |
| 09/26/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.28 | 1.05 M | $198.25 M |